Aditya Birla Sun Life Mutual Fund - Aditya Birla Sun Life Nifty 50 ETF (NSE:BSLNIFTY)
India · Delayed Price · Currency is INR 28.42
-0.09 (-0.32%)
Aug 12, 2025, 3:29 PM IST
Satixfy Communications Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 28.90 | 28.90 | 28.10 | 28.55 | 28.55 | 0.14% | 97,009 |
| Aug 11, 2025 | 27.80 | 28.70 | 27.80 | 28.51 | 28.51 | 0.92% | 229,267 |
| Aug 8, 2025 | 28.10 | 28.80 | 28.10 | 28.25 | 28.25 | -0.81% | 224,531 |
| Aug 7, 2025 | 28.52 | 28.80 | 28.18 | 28.48 | 28.48 | -0.14% | 892,830 |
| Aug 6, 2025 | 28.20 | 28.66 | 28.20 | 28.52 | 28.52 | -0.14% | 136,560 |
| Aug 5, 2025 | 29.10 | 29.10 | 28.30 | 28.56 | 28.56 | -0.24% | 1,189,264 |
| Aug 4, 2025 | 29.22 | 29.22 | 28.42 | 28.63 | 28.63 | 0.42% | 164,078 |
| Aug 1, 2025 | 29.10 | 29.10 | 28.37 | 28.51 | 28.51 | -0.73% | 303,733 |
| Jul 31, 2025 | 28.20 | 29.10 | 28.20 | 28.72 | 28.72 | -0.17% | 271,380 |
| Jul 30, 2025 | 29.10 | 29.10 | 28.40 | 28.77 | 28.77 | 0.14% | 105,356 |
| Jul 29, 2025 | 29.36 | 29.36 | 28.30 | 28.73 | 28.73 | 0.28% | 124,218 |
| Jul 28, 2025 | 29.20 | 29.20 | 28.40 | 28.65 | 28.65 | -0.52% | 316,539 |
| Jul 25, 2025 | 28.97 | 29.09 | 28.78 | 28.80 | 28.80 | -0.86% | 482,155 |
| Jul 24, 2025 | 28.80 | 29.60 | 28.80 | 29.05 | 29.05 | -0.38% | 114,107 |
| Jul 23, 2025 | 29.45 | 29.45 | 28.70 | 29.16 | 29.16 | 0.38% | 141,057 |
| Jul 22, 2025 | 29.04 | 29.30 | 28.94 | 29.05 | 29.05 | 0.03% | 160,874 |
| Jul 21, 2025 | 29.30 | 29.30 | 28.75 | 29.04 | 29.04 | 0.35% | 200,105 |
| Jul 18, 2025 | 29.40 | 29.40 | 28.80 | 28.94 | 28.94 | -0.55% | 462,144 |
| Jul 17, 2025 | 29.95 | 29.95 | 29.00 | 29.10 | 29.10 | -0.41% | 133,463 |
| Jul 16, 2025 | 29.50 | 29.50 | 28.80 | 29.22 | 29.22 | 0.14% | 148,987 |
| Jul 15, 2025 | 29.35 | 29.35 | 28.81 | 29.18 | 29.18 | 0.52% | 328,765 |
| Jul 14, 2025 | 28.80 | 29.40 | 28.80 | 29.03 | 29.03 | -0.24% | 272,079 |
| Jul 11, 2025 | 29.65 | 29.65 | 28.90 | 29.10 | 29.10 | -0.85% | 275,580 |
| Jul 10, 2025 | 30.15 | 30.15 | 28.68 | 29.35 | 29.35 | -0.24% | 124,637 |
| Jul 9, 2025 | 29.80 | 29.80 | 29.10 | 29.42 | 29.42 | -0.27% | 225,019 |
| Jul 8, 2025 | 29.80 | 29.80 | 29.33 | 29.50 | 29.50 | 0.24% | 336,361 |
| Jul 7, 2025 | 28.72 | 29.90 | 28.72 | 29.43 | 29.43 | -0.10% | 212,403 |
| Jul 4, 2025 | 29.10 | 29.70 | 29.10 | 29.46 | 29.46 | 0.24% | 174,573 |
| Jul 3, 2025 | 30.17 | 30.17 | 29.36 | 29.39 | 29.39 | -0.17% | 207,049 |
| Jul 2, 2025 | 30.28 | 30.28 | 29.32 | 29.44 | 29.44 | -0.37% | 1,314,437 |
| Jul 1, 2025 | 29.48 | 29.80 | 29.10 | 29.55 | 29.55 | 0.24% | 3,281,562 |
| Jun 30, 2025 | 29.80 | 29.80 | 29.20 | 29.48 | 29.48 | -0.27% | 513,128 |
| Jun 27, 2025 | 30.18 | 30.18 | 29.20 | 29.56 | 29.56 | 0.37% | 197,262 |
| Jun 26, 2025 | 29.40 | 29.49 | 29.07 | 29.45 | 29.45 | 1.10% | 276,913 |
| Jun 25, 2025 | 28.60 | 29.16 | 28.60 | 29.13 | 29.13 | 0.76% | 153,204 |
| Jun 24, 2025 | 29.02 | 29.20 | 28.86 | 28.91 | 28.91 | 0.35% | 270,177 |
| Jun 23, 2025 | 28.21 | 29.04 | 28.21 | 28.81 | 28.81 | -0.45% | 192,359 |
| Jun 20, 2025 | 28.90 | 28.98 | 28.45 | 28.94 | 28.94 | 1.19% | 188,124 |
| Jun 19, 2025 | 28.90 | 28.90 | 28.30 | 28.60 | 28.60 | -0.03% | 2,233,805 |
| Jun 18, 2025 | 27.99 | 29.10 | 27.99 | 28.61 | 28.61 | -0.35% | 137,020 |
| Jun 17, 2025 | 29.50 | 29.50 | 28.50 | 28.71 | 28.71 | -0.28% | 199,489 |
| Jun 16, 2025 | 28.54 | 28.89 | 28.20 | 28.79 | 28.79 | 0.88% | 238,582 |
| Jun 13, 2025 | 29.45 | 29.45 | 28.02 | 28.54 | 28.54 | -0.70% | 11,371,388 |
| Jun 12, 2025 | 28.70 | 29.40 | 28.67 | 28.74 | 28.74 | -1.00% | 4,511,497 |
| Jun 11, 2025 | 28.26 | 29.14 | 28.26 | 29.03 | 29.03 | 0.14% | 180,676 |
| Jun 10, 2025 | 29.40 | 29.40 | 28.60 | 28.99 | 28.99 | 0.03% | 213,814 |
| Jun 9, 2025 | 29.20 | 29.20 | 28.77 | 28.98 | 28.98 | 0.59% | 612,292 |
| Jun 6, 2025 | 28.90 | 28.90 | 28.20 | 28.81 | 28.81 | 0.84% | 251,745 |
| Jun 5, 2025 | 28.90 | 28.90 | 28.10 | 28.57 | 28.57 | 0.60% | 293,925 |
| Jun 4, 2025 | 28.60 | 28.60 | 27.59 | 28.40 | 28.40 | 0.35% | 116,235 |